Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.22 | 32.38 | 31.92 | 32.02 | 492,947 | -0.43(-1.33%) |
Sep 29, 2011 | 32.82 | 32.82 | 32.05 | 32.46 | 1,167,784 | +0.51(+1.59%) |
Sep 28, 2011 | 32.42 | 32.58 | 31.86 | 31.95 | 529,580 | -0.42(-1.29%) |
Sep 27, 2011 | 32.61 | 32.71 | 32.23 | 32.36 | 710,282 | +0.85(+2.69%) |
Sep 26, 2011 | 31.39 | 31.53 | 30.98 | 31.51 | 461,416 | +0.89(+2.91%) |
Sep 23, 2011 | 30.18 | 30.79 | 30.16 | 30.62 | 415,461 | +0.38(+1.24%) |
Sep 22, 2011 | 30.42 | 30.56 | 30.04 | 30.25 | 842,714 | -0.55(-1.79%) |
Sep 21, 2011 | 31.34 | 31.76 | 30.80 | 30.80 | 334,800 | -0.38(-1.23%) |
Sep 20, 2011 | 31.27 | 31.48 | 31.13 | 31.18 | 465,594 | +0.16(+0.52%) |
Sep 19, 2011 | 30.86 | 31.15 | 30.59 | 31.02 | 371,813 | -0.32(-1.02%) |
Sep 16, 2011 | 31.35 | 31.39 | 31.02 | 31.34 | 490,382 | +0.73(+2.38%) |
Sep 15, 2011 | 30.43 | 30.69 | 30.43 | 30.61 | 570,183 | -0.08(-0.28%) |
Sep 14, 2011 | 30.83 | 31.08 | 30.46 | 30.69 | 707,434 | -0.93(-2.95%) |
Sep 13, 2011 | 31.44 | 31.73 | 31.39 | 31.63 | 250,297 | +0.28(+0.90%) |
Sep 12, 2011 | 30.99 | 31.39 | 30.81 | 31.34 | 389,587 | +0.18(+0.59%) |
Sep 09, 2011 | 31.56 | 31.60 | 31.03 | 31.16 | 376,321 | -0.87(-2.72%) |
Sep 08, 2011 | 32.09 | 32.45 | 31.94 | 32.03 | 374,053 | -0.30(-0.94%) |
Sep 07, 2011 | 32.17 | 32.37 | 31.98 | 32.34 | 259,635 | +0.45(+1.42%) |
Sep 06, 2011 | 31.72 | 31.95 | 31.54 | 31.88 | 254,268 | -0.69(-2.11%) |
Sep 02, 2011 | 32.62 | 32.90 | 32.45 | 32.57 | 277,247 | -0.58(-1.75%) |
Sep 01, 2011 | 33.21 | 33.55 | 33.06 | 33.15 | 286,545 | -0.28(-0.83%) |
Aug 31, 2011 | 33.33 | 33.59 | 33.16 | 33.43 | 299,237 | +0.58(+1.77%) |
Aug 30, 2011 | 32.73 | 32.98 | 32.53 | 32.84 | 674,861 | -0.12(-0.36%) |
Aug 29, 2011 | 32.88 | 33.02 | 32.77 | 32.97 | 289,823 | +0.50(+1.55%) |
Aug 26, 2011 | 32.24 | 32.70 | 31.97 | 32.46 | 562,538 | +0.27(+0.83%) |
Aug 25, 2011 | 32.80 | 32.83 | 32.09 | 32.19 | 495,054 | -1.31(-3.91%) |
Aug 24, 2011 | 33.19 | 33.57 | 33.02 | 33.50 | 427,346 | -0.08(-0.25%) |
Aug 23, 2011 | 32.98 | 33.59 | 32.77 | 33.59 | 459,532 | +1.29(+4.01%) |
Aug 22, 2011 | 32.80 | 32.80 | 32.07 | 32.29 | 386,144 | +0.61(+1.92%) |
Aug 19, 2011 | 31.73 | 32.30 | 31.56 | 31.68 | 398,092 | -0.27(-0.84%) |
Aug 18, 2011 | 32.29 | 32.34 | 31.72 | 31.95 | 764,337 | -1.38(-4.14%) |
Aug 17, 2011 | 33.26 | 33.53 | 33.01 | 33.33 | 767,206 | +0.16(+0.49%) |
Aug 16, 2011 | 33.09 | 33.34 | 32.88 | 33.17 | 1,709,914 | -0.23(-0.68%) |
Aug 15, 2011 | 33.30 | 33.40 | 33.11 | 33.40 | 791,474 | +0.13(+0.38%) |
Aug 12, 2011 | 33.44 | 33.60 | 33.10 | 33.27 | 606,567 | +0.50(+1.51%) |
Aug 11, 2011 | 31.97 | 33.10 | 31.89 | 32.77 | 960,347 | +1.94(+6.29%) |
Aug 10, 2011 | 31.68 | 31.68 | 30.79 | 30.84 | 529,760 | -1.54(-4.76%) |
Aug 09, 2011 | 31.75 | 32.39 | 30.93 | 32.38 | 1,017,119 | +1.60(+5.20%) |
Aug 08, 2011 | 31.75 | 32.12 | 30.64 | 30.78 | 673,651 | -1.44(-4.46%) |
Aug 05, 2011 | 32.57 | 32.64 | 31.45 | 32.22 | 476,706 | +0.15(+0.46%) |
Aug 04, 2011 | 32.94 | 33.07 | 32.02 | 32.07 | 642,041 | -2.07(-6.05%) |
Aug 03, 2011 | 34.04 | 34.18 | 33.62 | 34.13 | 658,911 | +0.34(+1.00%) |
Aug 02, 2011 | 34.13 | 34.31 | 33.73 | 33.79 | 1,012,490 | -0.36(-1.06%) |
Aug 01, 2011 | 34.47 | 34.50 | 33.89 | 34.15 | 700,994 | -0.04(-0.10%) |
Jul 29, 2011 | 34.13 | 34.40 | 33.95 | 34.19 | 449,796 | -0.11(-0.31%) |
Jul 28, 2011 | 34.50 | 34.56 | 34.17 | 34.30 | 350,784 | -0.33(-0.94%) |
Jul 27, 2011 | 35.09 | 35.12 | 34.54 | 34.62 | 454,214 | -0.63(-1.79%) |
Jul 26, 2011 | 35.15 | 35.38 | 35.09 | 35.25 | 450,944 | +0.44(+1.26%) |
Jul 25, 2011 | 34.34 | 34.84 | 34.33 | 34.81 | 527,751 | +0.70(+2.05%) |
Jul 22, 2011 | 34.07 | 34.14 | 34.05 | 34.11 | 184,554 | +0.06(+0.19%) |
Jul 21, 2011 | 33.69 | 34.13 | 33.66 | 34.05 | 301,702 | +0.74(+2.21%) |
Jul 20, 2011 | 33.38 | 33.56 | 33.30 | 33.31 | 683,947 | +0.11(+0.34%) |
Jul 19, 2011 | 33.11 | 33.29 | 33.07 | 33.20 | 273,792 | -0.25(-0.74%) |
Jul 18, 2011 | 33.62 | 33.62 | 33.17 | 33.45 | 401,911 | -0.30(-0.90%) |
Jul 15, 2011 | 33.72 | 33.84 | 33.62 | 33.75 | 647,098 | +0.33(+0.97%) |
Jul 14, 2011 | 33.74 | 33.74 | 33.27 | 33.43 | 241,424 | -0.18(-0.55%) |
Jul 13, 2011 | 33.60 | 33.91 | 33.50 | 33.61 | 301,970 | +0.18(+0.53%) |
Jul 12, 2011 | 33.34 | 33.75 | 33.32 | 33.43 | 324,586 | +0.11(+0.32%) |
Jul 11, 2011 | 33.62 | 33.67 | 33.16 | 33.33 | 1,161,874 | -0.73(-2.14%) |
Jul 08, 2011 | 33.86 | 34.09 | 33.83 | 34.05 | 383,789 | +0.17(+0.50%) |
Jul 07, 2011 | 33.86 | 34.05 | 33.74 | 33.89 | 1,474,190 | +0.06(+0.19%) |
Jul 06, 2011 | 33.79 | 33.99 | 33.72 | 33.82 | 563,899 | +0.07(+0.21%) |
Jul 05, 2011 | 33.65 | 33.80 | 33.60 | 33.75 | 285,265 | +0.01(+0.02%) |